Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 65.06 | 65.08 | 64.25 | 64.34 | 64.34 | 4,503 |
13 Jun 2024 | 64.96 | 64.98 | 64.50 | 64.72 | 64.72 | 2,491 |
12 Jun 2024 | 64.36 | 65.13 | 64.28 | 64.96 | 64.96 | 4,355 |
11 Jun 2024 | 64.50 | 64.50 | 63.88 | 64.19 | 64.19 | 3,135 |
10 Jun 2024 | 63.86 | 64.34 | 63.86 | 64.31 | 64.31 | 6,132 |
07 Jun 2024 | 63.98 | 64.27 | 63.69 | 64.10 | 64.10 | 11,907 |
06 Jun 2024 | 64.46 | 64.61 | 64.28 | 64.28 | 64.28 | 1,460 |
05 Jun 2024 | 64.15 | 64.48 | 64.07 | 64.44 | 64.44 | 4,277 |
04 Jun 2024 | 64.22 | 64.45 | 63.85 | 63.85 | 63.85 | 4,818 |
03 Jun 2024 | 65.56 | 65.56 | 64.41 | 64.52 | 64.52 | 22,101 |
31 May 2024 | 64.74 | 64.83 | 64.49 | 64.69 | 64.69 | 8,162 |
30 May 2024 | 64.25 | 64.60 | 64.19 | 64.60 | 64.60 | 4,813 |
29 May 2024 | 64.53 | 64.85 | 64.24 | 64.24 | 64.24 | 17,170 |
28 May 2024 | 66.11 | 66.11 | 65.09 | 65.09 | 65.09 | 15,045 |
27 May 2024 | 66.05 | 66.28 | 66.00 | 66.18 | 66.18 | 36,926 |
24 May 2024 | 66.27 | 66.32 | 66.00 | 66.20 | 66.20 | 3,159 |
23 May 2024 | 67.15 | 67.25 | 66.39 | 66.55 | 66.55 | 5,315 |
22 May 2024 | 67.13 | 67.39 | 67.00 | 67.25 | 67.25 | 16,727 |
21 May 2024 | 67.44 | 67.45 | 67.16 | 67.30 | 67.30 | 5,717 |
20 May 2024 | 67.40 | 67.61 | 67.30 | 67.59 | 67.59 | 1,857 |
17 May 2024 | 67.46 | 67.54 | 67.16 | 67.17 | 67.17 | 4,474 |
16 May 2024 | 67.74 | 67.87 | 67.43 | 67.43 | 67.43 | 4,416 |
15 May 2024 | 67.37 | 67.80 | 67.28 | 67.73 | 67.73 | 13,815 |
14 May 2024 | 67.48 | 67.56 | 67.31 | 67.40 | 67.40 | 1,183 |
13 May 2024 | 67.99 | 68.15 | 67.61 | 67.66 | 67.66 | 3,116 |
10 May 2024 | 67.88 | 68.05 | 67.83 | 67.90 | 67.90 | 5,901 |
09 May 2024 | 67.57 | 67.59 | 67.35 | 67.45 | 67.45 | 1,471 |
08 May 2024 | 67.36 | 67.50 | 67.12 | 67.47 | 67.47 | 2,681 |
07 May 2024 | 67.08 | 67.17 | 66.75 | 67.17 | 67.17 | 1,955 |
06 May 2024 | 65.96 | 66.33 | 65.86 | 66.29 | 66.29 | 5,629 |
03 May 2024 | 65.28 | 65.79 | 65.14 | 65.54 | 65.54 | 4,007 |
02 May 2024 | 64.83 | 65.11 | 64.74 | 64.85 | 64.85 | 20,771 |
30 Apr 2024 | 65.14 | 65.26 | 64.89 | 65.08 | 65.08 | 2,013 |
29 Apr 2024 | 64.89 | 65.29 | 64.87 | 65.16 | 65.16 | 2,942 |
26 Apr 2024 | 64.63 | 65.07 | 64.41 | 65.01 | 65.01 | 7,392 |
25 Apr 2024 | 64.50 | 64.56 | 63.95 | 64.14 | 64.14 | 3,952 |
24 Apr 2024 | 64.78 | 64.90 | 64.56 | 64.70 | 64.70 | 9,363 |
23 Apr 2024 | 64.44 | 64.88 | 64.31 | 64.76 | 64.76 | 18,123 |
22 Apr 2024 | 64.34 | 64.56 | 64.22 | 64.33 | 64.33 | 4,054 |
19 Apr 2024 | 63.74 | 64.21 | 63.71 | 64.09 | 64.09 | 69,777 |
18 Apr 2024 | 63.86 | 64.31 | 63.69 | 64.31 | 64.31 | 1,775 |
17 Apr 2024 | 64.13 | 64.34 | 63.64 | 63.64 | 63.64 | 2,558 |
16 Apr 2024 | 64.23 | 64.23 | 63.66 | 63.98 | 63.98 | 19,030 |
15 Apr 2024 | 64.98 | 65.27 | 64.72 | 64.79 | 64.79 | 24,313 |
12 Apr 2024 | 65.18 | 65.20 | 64.81 | 64.94 | 64.94 | 6,014 |
11 Apr 2024 | 64.96 | 64.96 | 64.47 | 64.65 | 64.65 | 6,387 |
10 Apr 2024 | 65.04 | 65.11 | 64.22 | 64.72 | 64.72 | 2,794 |
09 Apr 2024 | 64.83 | 65.02 | 64.58 | 64.67 | 64.67 | 4,352 |
08 Apr 2024 | 64.80 | 64.94 | 64.69 | 64.79 | 64.79 | 6,180 |
05 Apr 2024 | 64.69 | 64.82 | 64.12 | 64.78 | 64.78 | 6,982 |
04 Apr 2024 | 65.25 | 65.31 | 65.08 | 65.21 | 65.21 | 4,050 |
03 Apr 2024 | 65.01 | 65.16 | 64.84 | 65.12 | 65.12 | 8,003 |
02 Apr 2024 | 65.88 | 65.92 | 65.12 | 65.21 | 65.21 | 21,699 |
28 Mar 2024 | 65.87 | 66.01 | 65.70 | 65.86 | 65.86 | 6,478 |
27 Mar 2024 | 65.35 | 65.46 | 65.05 | 65.42 | 65.42 | 4,145 |
26 Mar 2024 | 65.00 | 65.20 | 64.89 | 65.10 | 65.10 | 3,331 |
25 Mar 2024 | 65.37 | 65.43 | 64.99 | 64.99 | 64.99 | 4,975 |
22 Mar 2024 | 65.55 | 65.67 | 65.30 | 65.36 | 65.36 | 5,390 |
21 Mar 2024 | 64.69 | 65.39 | 64.45 | 65.25 | 65.25 | 6,300 |
20 Mar 2024 | 64.20 | 64.48 | 64.18 | 64.48 | 64.48 | 2,496 |
19 Mar 2024 | 63.47 | 64.00 | 63.34 | 64.00 | 64.00 | 5,261 |
18 Mar 2024 | 63.68 | 63.77 | 63.42 | 63.71 | 63.71 | 12,199 |
15 Mar 2024 | 63.74 | 63.87 | 63.50 | 63.62 | 63.62 | 9,616 |
14 Mar 2024 | 63.90 | 63.91 | 63.52 | 63.66 | 63.66 | 9,452 |
13 Mar 2024 | 63.51 | 63.85 | 63.51 | 63.85 | 63.85 | 6,172 |
12 Mar 2024 | 63.57 | 63.89 | 63.49 | 63.70 | 63.70 | 3,775 |
11 Mar 2024 | 63.47 | 63.51 | 63.17 | 63.37 | 63.37 | 2,720 |
08 Mar 2024 | 63.70 | 63.85 | 63.44 | 63.73 | 63.73 | 4,934 |
07 Mar 2024 | 63.31 | 63.92 | 63.11 | 63.53 | 63.53 | 2,533 |
06 Mar 2024 | 63.00 | 63.48 | 62.99 | 63.42 | 63.42 | 4,831 |
05 Mar 2024 | 63.73 | 63.90 | 63.26 | 63.29 | 63.29 | 7,134 |
04 Mar 2024 | 63.42 | 63.70 | 63.26 | 63.70 | 63.70 | 10,120 |
01 Mar 2024 | 63.40 | 63.54 | 63.17 | 63.45 | 63.45 | 66,240 |
29 Feb 2024 | 63.10 | 63.17 | 62.94 | 63.11 | 63.11 | 3,370 |
28 Feb 2024 | 62.92 | 63.12 | 62.78 | 63.02 | 63.02 | 6,312 |
27 Feb 2024 | 62.75 | 62.90 | 62.67 | 62.73 | 62.73 | 3,105 |
26 Feb 2024 | 62.84 | 62.85 | 62.57 | 62.63 | 62.63 | 15,268 |
23 Feb 2024 | 62.66 | 62.95 | 62.55 | 62.86 | 62.86 | 7,029 |
22 Feb 2024 | 62.37 | 62.71 | 62.29 | 62.59 | 62.59 | 4,359 |
21 Feb 2024 | 62.42 | 62.42 | 61.96 | 62.19 | 62.19 | 3,197 |
20 Feb 2024 | 62.30 | 62.30 | 62.00 | 62.25 | 62.25 | 6,469 |
19 Feb 2024 | 62.37 | 62.40 | 62.24 | 62.32 | 62.32 | 4,642 |
16 Feb 2024 | 62.59 | 62.65 | 62.29 | 62.61 | 62.61 | 2,325 |
15 Feb 2024 | 62.23 | 62.29 | 62.00 | 62.22 | 62.22 | 15,358 |
14 Feb 2024 | 61.42 | 61.58 | 61.35 | 61.35 | 61.35 | 13,151 |
13 Feb 2024 | 61.99 | 61.99 | 60.92 | 61.34 | 61.34 | 8,374 |
12 Feb 2024 | 61.15 | 61.59 | 61.10 | 61.59 | 61.59 | 5,980 |
09 Feb 2024 | 60.93 | 61.09 | 60.84 | 60.85 | 60.85 | 3,098 |
08 Feb 2024 | 60.82 | 61.01 | 60.65 | 60.71 | 60.71 | 3,161 |
07 Feb 2024 | 60.51 | 60.96 | 60.33 | 60.90 | 60.90 | 4,075 |
06 Feb 2024 | 59.87 | 60.39 | 59.58 | 60.35 | 60.35 | 5,403 |
05 Feb 2024 | 60.14 | 60.27 | 59.69 | 59.83 | 59.83 | 7,316 |
02 Feb 2024 | 60.27 | 60.30 | 59.94 | 60.17 | 60.17 | 16,615 |
01 Feb 2024 | 59.69 | 59.86 | 59.60 | 59.67 | 59.67 | 24,495 |
31 Jan 2024 | 60.15 | 60.15 | 59.70 | 59.82 | 59.82 | 3,907 |
30 Jan 2024 | 59.75 | 59.79 | 59.58 | 59.64 | 59.64 | 7,679 |
29 Jan 2024 | 59.26 | 59.49 | 59.18 | 59.49 | 59.49 | 2,447 |
26 Jan 2024 | 59.26 | 59.55 | 59.26 | 59.34 | 59.34 | 5,595 |
25 Jan 2024 | 58.63 | 59.16 | 58.46 | 59.16 | 59.16 | 7,191 |
24 Jan 2024 | 59.55 | 59.61 | 58.93 | 58.93 | 58.93 | 3,942 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |